Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicycive Therapeutics Inc (NQ: UNCY )

0.6386 -0.1371 (-17.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.260 1.430 1.260 1.390 47,863 +0.09(+6.92%)
Feb 25, 2022 1.400 1.345 1.250 1.300 76,815 +0.01(+0.78%)
Feb 24, 2022 1.260 1.400 1.250 1.290 96,685 -0.08(-5.84%)
Feb 23, 2022 1.266 1.373 1.260 1.370 73,359 +0.05(+3.79%)
Feb 22, 2022 1.361 1.380 1.276 1.320 31,033 -0.04(-2.94%)
Feb 18, 2022 1.360 0 -0.05(-3.55%)
Feb 17, 2022 1.383 1.410 1.270 1.410 130,266 +0.11(+8.46%)
Feb 16, 2022 1.300 1.360 1.250 1.300 18,019 -0.04(-2.99%)
Feb 15, 2022 1.400 1.400 1.300 1.340 21,786 +0.02(+1.52%)
Feb 14, 2022 1.320 1.340 1.270 1.320 10,837 +0.01(+0.76%)
Feb 11, 2022 1.410 1.413 1.310 1.310 48,291 -0.11(-7.75%)
Feb 10, 2022 1.400 1.500 1.360 1.420 39,109 -0.01(-0.70%)
Feb 09, 2022 1.380 1.460 1.350 1.430 22,761 +0.03(+2.14%)
Feb 08, 2022 1.350 1.440 1.310 1.400 116,965 +0.07(+5.26%)
Feb 07, 2022 1.370 1.440 1.320 1.330 37,548 -0.03(-2.21%)
Feb 04, 2022 1.300 1.400 1.300 1.360 59,509 +0.01(+0.74%)
Feb 03, 2022 1.300 1.350 41,413 +0.00(+0.00%)
Feb 02, 2022 1.430 1.440 1.320 1.350 111,021 -0.05(-3.57%)
Feb 01, 2022 1.440 1.449 1.320 1.400 191,107 +0.02(+1.45%)
Jan 31, 2022 1.440 1.380 186,606 -0.06(-3.83%)
Jan 28, 2022 1.430 1.484 1.250 1.435 426,464 -0.03(-2.38%)
Jan 27, 2022 1.770 1.770 1.395 1.470 701,528 -0.25(-14.53%)
Jan 26, 2022 1.680 2.080 1.600 1.720 1,357,776 -0.08(-4.44%)
Jan 25, 2022 1.660 1.810 1.624 1.800 49,970 +0.03(+1.69%)
Jan 24, 2022 1.580 1.820 1.390 1.770 250,386 +0.08(+4.73%)
Jan 21, 2022 1.740 1.840 1.650 1.690 114,892 -0.04(-2.31%)
Jan 20, 2022 1.740 1.930 1.670 1.730 371,412 +0.07(+4.22%)
Jan 19, 2022 1.610 1.725 1.579 1.660 141,862 +0.05(+3.11%)
Jan 18, 2022 1.750 1.750 1.610 1.610 113,875 -0.18(-10.06%)
Jan 14, 2022 1.790 0 +0.03(+1.70%)
Jan 13, 2022 1.840 1.870 1.720 1.760 98,463 -0.06(-3.30%)
Jan 12, 2022 1.830 1.930 1.800 1.820 114,675 -0.03(-1.89%)
Jan 11, 2022 1.790 2.000 1.740 1.855 416,204 +0.05(+3.06%)
Jan 10, 2022 1.750 1.810 1.680 1.800 106,624 -0.04(-2.17%)
Jan 07, 2022 1.810 1.915 1.750 1.840 88,792 +0.03(+1.66%)
Jan 06, 2022 1.860 1.959 1.725 1.810 123,725 -0.09(-4.74%)
Jan 05, 2022 1.940 2.030 1.850 1.900 161,645 -0.08(-4.04%)
Jan 04, 2022 2.290 2.290 1.940 1.980 422,485 -0.30(-13.15%)
Jan 03, 2022 2.060 2.350 2.021 2.280 466,247 +0.22(+10.67%)
Dec 31, 2021 2.030 2.140 1.890 2.060 488,539 +0.01(+0.49%)
Dec 30, 2021 2.040 2.070 1.870 2.050 304,659 +0.08(+4.06%)
Dec 29, 2021 1.910 2.050 1.850 1.970 111,354 +0.04(+2.07%)
Dec 28, 2021 2.020 2.060 1.890 1.930 86,985 -0.14(-6.76%)
Dec 27, 2021 2.180 2.190 2.030 2.070 34,394 -0.02(-0.96%)
Dec 23, 2021 2.050 2.200 2.010 2.090 44,389 +0.02(+0.97%)
Dec 22, 2021 2.070 2.200 2.050 2.070 49,723 -0.03(-1.43%)
Dec 21, 2021 2.040 2.150 2.000 2.100 130,784 +0.00(+0.00%)
Dec 20, 2021 2.100 2.200 1.920 2.100 34,857 -0.05(-2.33%)
Dec 17, 2021 2.040 2.280 2.000 2.150 288,871 +0.08(+3.86%)
Dec 16, 2021 2.230 2.280 2.010 2.070 49,221 -0.19(-8.41%)
Dec 15, 2021 1.870 2.290 1.820 2.260 96,182 +0.33(+17.10%)
Dec 14, 2021 2.040 2.040 1.910 1.930 57,272 -0.18(-8.53%)
Dec 13, 2021 2.240 2.250 1.970 2.110 88,477 -0.08(-3.65%)
Dec 10, 2021 1.950 2.246 1.880 2.190 251,322 +0.32(+17.11%)
Dec 09, 2021 1.970 2.010 1.870 1.870 35,847 -0.13(-6.73%)
Dec 08, 2021 1.920 2.060 1.850 2.005 43,848 +0.10(+5.53%)
Dec 07, 2021 1.820 2.040 1.820 1.900 63,855 +0.06(+3.26%)
Dec 06, 2021 1.790 1.850 1.790 1.840 32,875 +0.03(+1.66%)
Dec 03, 2021 1.990 2.080 1.750 1.810 113,777 -0.19(-9.50%)
Dec 02, 2021 2.010 2.090 1.850 2.000 212,357 -0.04(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.